Tour v390
TXRH
TEXAS ROADHOUSE INC A
$191.43 -1.48%
(7/21 19:10) ◀
|
Wednesday, July 22, 2026 (9:11pm)
January 2026
|
▶ (7/23 19:14)
◀ 7/22 21:11 ▶

Option Volume

Detail
ℹ
Current (07/22) 291
Calls: 230 (79%)
Puts: 61 (21%)
Prior (07/21) 105
Calls: 65 (62%)
Puts: 40 (38%)
Current vs Prior +177.14%
Calls: +253.85% (Calls)
Puts: +52.50% (Puts)
Prior 7-Day Total 1,908
Calls: 1,102 (58%)
Puts: 806 (42%)
Prior 7-Day Average 272
Calls: 157 (58%)
Puts: 115 (42%)
Current vs Prior 7-Day Avg +6.76%
Calls: +46.10%
Puts: -47.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $81.9K
Calls: $72.2K (88%)
Puts: $9.7K (12%)
Prior (07/21) $119.1K
Calls: $101.3K (85%)
Puts: $17.8K (15%)
Current vs Prior -31.27%
Calls: -28.72%
Puts: -45.75%
Prior 7-Day Total $862.3K
Calls: $650.0K (75%)
Puts: $212.4K (25%)
Prior 7-Day Average $123.2K
Calls: $92.9K (75%)
Puts: $30.3K (25%)
Current vs Prior 7-Day Avg -33.53%
Calls: -22.22%
Puts: -68.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.27
Prior (07/21) 0.62
Current vs Prior -56.90%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -74.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 613
Calls: 611 (100%)
Puts: 2 (0%)
Prior (07/21) 207
Calls: 157 (76%)
Puts: 50 (24%)
Current vs Prior +196.14%
Prior 7-Day Total 4,923
Calls: 3,907 (79%)
Puts: 1,016 (21%)
Prior 7-Day Average 703
Calls: 558 (79%)
Puts: 145 (21%)
Current vs Prior 7-Day Avg -12.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.64% | 4.21%8.54% | 11.26%
Prior 3.08% | 4.40%8.59% | 11.43%
Current vs Prior -14.28% | -4.43%-0.62% | -1.47%
Prior 7-Day Avg 3.28% | 4.60%4.58% | 10.34%
Current vs 7-Day Avg -19.69% | -8.62%+86.43% | +8.90%
Prior 7-Day Eod 3.08% | 4.40%8.59% | 11.43%
Current vs 7-Day Eod -14.28% | -4.43%-0.62% | -1.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Prior 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($72.2K) vs puts ($9.7K). Unusually high activity with volume up 177% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (230 calls vs 61 puts). P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.51, highest 0.51)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 217.208.50$7.8516.6%30.51--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 87, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 75.206.30$5.7519.1%70.49--
$195.00Aug 74.105.20$4.6523.7%70.421
$205.00Jul 310.050.60$0.33166.7%40.08--
$195.00Jul 311.652.25$1.9530.8%30.35--
$192.50Aug 216.407.90$7.1521.0%30.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 241.001.35$1.1829.7%310.372
$185.00Jul 240.250.50$0.3865.8%60.13--
$180.00Jul 310.550.90$0.7347.9%30.13--
$192.50Aug 217.208.50$7.8516.6%30.51--
$187.50Jul 240.500.80$0.6546.2%20.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 43.5%, max 69.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 24Aug 2157.4%33.8%69.9%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 24Jul 3142.3%31.7%33.5%8--
$187.50Jul 24Jul 3137.7%29.6%27.1%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 19.83, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$202.50$205.00Jul 31$0.12$2.38$0.1219.83$202.62
$205.00$207.50Jul 31$0.18$2.32$0.1812.89$205.18
$195.00$202.50Jul 31$1.50$6.00$1.504.00$196.50
$192.50$197.50Jul 24$1.02$3.98$1.023.90$193.52
$200.00$210.00Aug 21$2.22$7.78$2.223.50$202.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$185.00Jul 24$0.27$2.23$0.278.26$187.23
$185.00$180.00Jul 31$0.62$4.38$0.627.06$184.38
$177.50$175.00Jul 31$0.48$2.02$0.484.21$177.02
$190.00$187.50Jul 24$0.53$1.97$0.533.72$189.47
$187.50$185.00Jul 31$0.53$1.97$0.533.72$186.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.79, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$195.00Aug 7$1.10$1.10$1.400.79$193.60
$192.50$200.00Aug 21$3.20$3.20$4.300.74$195.70
$195.00$200.00Aug 7$1.67$1.67$3.330.50$196.67
$200.00$210.00Aug 21$2.22$2.22$7.780.29$202.22
$192.50$197.50Jul 24$1.02$1.02$3.980.26$193.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$187.50Jul 24$0.53$0.53$1.970.27$189.47
$187.50$185.00Jul 31$0.53$0.53$1.970.27$186.97
$177.50$175.00Jul 31$0.48$0.48$2.020.24$177.02
$185.00$180.00Jul 31$0.62$0.62$4.380.14$184.38
$187.50$185.00Jul 24$0.27$0.27$2.230.12$187.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.33, cheapest $0.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 24Aug 7$2.3557.4%39.1%
$195.00Jul 31Aug 7$2.7028.5%39.1%
$192.50Jul 24Aug 7$4.4032.4%39.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 24Jul 31$0.9742.3%31.7%
$187.50Jul 24Jul 31$1.2337.7%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.84% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Aug 21$7.15$7.85$15.00$177.50$207.507.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.37% of stock, avg 0.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$185.00Jul 24$0.33$0.38$0.71$184.29$198.21
$205.00$175.00Jul 31$0.33$0.40$0.73$174.27$205.73
$202.50$175.00Jul 31$0.45$0.40$0.85$174.15$203.35
$197.50$187.50Jul 24$0.33$0.65$0.98$186.52$198.48
$200.00$185.00Jul 24$0.63$0.38$1.01$183.99$201.01
$205.00$180.00Jul 31$0.33$0.73$1.06$178.94$206.06
$202.50$180.00Jul 31$0.45$0.73$1.18$178.82$203.68
$205.00$177.50Jul 31$0.33$0.88$1.21$176.29$206.21
$200.00$187.50Jul 24$0.63$0.65$1.28$186.22$201.28
$202.50$177.50Jul 31$0.45$0.88$1.33$176.17$203.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.45, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/198Jul 24$1.55$3.450.45$188.45$194.05
185/188205/208Jul 31$0.71$1.790.40$186.79$205.71
180/185195/202Jul 31$2.12$5.380.39$182.88$197.12
185/188195/202Jul 31$2.03$5.470.37$185.47$197.03
175/178195/202Jul 31$1.98$5.520.36$175.52$196.98
175/178205/208Jul 31$0.66$1.840.36$176.84$205.66
185/188192/198Jul 24$1.29$3.710.35$186.21$193.79
185/188202/205Jul 31$0.65$1.850.35$186.85$203.15
175/178202/205Jul 31$0.60$1.900.32$176.90$203.10
180/185205/208Jul 31$0.80$4.200.19$184.20$205.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 8.62, cheapest $0.26)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 24$0.26$2.248.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.75, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$200.001:2Aug 21-$0.75$6.75
$195.00$200.001:2Aug 7-$1.31$3.69
$202.50$205.001:2Jul 31-$0.21$2.29
$197.50$200.001:2Jul 24-$0.93$1.57
$200.00$210.001:2Aug 21$0.49$9.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 31-$0.11$4.89
$187.50$185.001:2Jul 24-$0.11$2.39
$190.00$187.501:2Jul 24-$0.12$2.38
$187.50$185.001:2Jul 31-$0.82$1.68
$180.00$177.501:2Jul 31-$1.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.34%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.50Aug 21$6.400.490.6%3.34%3.90%3--
$192.50Aug 7$5.200.490.6%2.72%3.28%7--
$195.00Aug 7$4.100.421.9%2.14%4.01%71
$200.00Aug 21$3.500.344.5%1.83%6.31%1--
$200.00Aug 7$2.450.314.5%1.28%5.76%1--
$195.00Jul 31$1.650.351.9%0.86%2.73%3--
$192.50Jul 24$1.150.420.6%0.60%1.16%1--
$210.00Aug 21$1.000.189.7%0.52%10.22%328
$225.00Aug 28$0.500.1017.5%0.26%17.80%1--
$202.50Jul 31$0.350.115.8%0.18%5.97%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 185 contracts (avg 463 vol/day, 185 traded recently)

TXRH averages only 463 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $195.00 12-18 call last traded $18.12 on 07/17 (now $12.60/$14.40) — try a limit near $13.50. Also watch the $200.00 12-18 call last traded $14.00 on 07/16 (now $10.40/$12.00) — try a limit near $11.20; the $210.00 12-18 call last traded $10.50 on 07/17 (now $6.90/$8.70) — try a limit near $7.80. Most tradeable put: the $190.00 07-24 put last traded $2.23 on 07/15 (now $1.00/$1.35) — try a limit near $1.18.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$192.50Jul 24$1.15$1.55$1.35$4.10 07/16$1.05–$6.70$1.35--
$192.50Jul 31$2.65$3.10$2.88$5.70 07/16$2.88–$7.85$2.88--
$190.00Jul 24$2.55$2.95$2.75$6.30 07/16$1.58–$10.25$2.75--
$190.00Jul 31$3.90$4.70$4.30$5.75 07/15$2.23–$11.10$4.30--
$190.00Aug 7$6.50$7.60$7.05$10.15 07/02$3.58–$12.80$7.05--
$190.00Aug 14$7.20$8.50$7.85$7.75 07/10$4.60–$12.10$7.75--
$190.00Aug 21$7.80$9.20$8.50$14.60 07/17$5.35–$13.70$8.50--
$190.00Sep 18$9.50$11.40$10.45$13.50 07/17$6.90–$15.20$10.45--
$190.00Dec 18$15.20$17.50$16.35$15.30 07/09$12.15–$20.40$15.30--
$190.00Mar 19$19.40$22.00$20.70$25.75 07/17$20.70–$24.95$20.70--
$195.00Jul 24$0.40$0.75$0.57$4.60 07/17$0.57–$6.70$0.57--
$195.00Jul 31$1.65$2.25$1.95$3.79 07/15$1.38–$7.85$1.95--
$195.00Aug 7$4.10$5.20$4.65$5.80 07/13$2.35–$9.65$4.651
$195.00Aug 14$4.70$5.90$5.30$9.10 07/17$3.25–$8.70$5.30--
$195.00Aug 21$5.30$6.80$6.05$5.61 07/09$3.75–$10.60$5.61--
$195.00Aug 28$5.90$7.60$6.75$9.00 07/16$5.65–$10.45$6.75--
$195.00Sep 18$7.00$8.90$7.95$8.90 07/13$5.20–$12.25$7.95--
$195.00Oct 16$8.90$11.00$9.95$12.02 07/16$8.30–$13.65$9.95--
$195.00Dec 18$12.60$14.40$13.50$18.12 07/17$9.45–$17.75$13.5016
$195.00Mar 19$16.90$20.10$18.50$24.40 07/17$18.50–$22.00$18.50--
$187.50Jul 24$3.90$5.00$4.45$6.30 07/14$2.20–$10.80$4.45--
$197.50Jul 24$0.15$0.50$0.33$3.10 07/17$0.33–$3.40$0.33--
$197.50Jul 31$1.00$1.50$1.25$5.30 07/17$1.25–$4.70$1.25--
$185.00Jul 24$5.60$8.40$7.00$4.22 06/18$3.08–$14.15$5.60--
$185.00Jul 31$6.80$9.20$8.00$15.50 07/17$3.95–$14.75$8.00--
$185.00Aug 7$9.80$11.00$10.40$13.70 06/30$5.50–$16.35$10.40--
$185.00Aug 21$11.00$12.20$11.60$15.30 07/17$7.15–$16.95$11.60--
$185.00Sep 18$12.60$14.00$13.30$9.80 07/08$9.10–$18.45$12.60--
$185.00Dec 18$18.10$20.30$19.20$24.75 07/17$14.50–$23.95$19.20--
$200.00Jul 24$0.00$1.25$0.63$1.93 07/17$0.57–$4.50$0.63--
$200.00Jul 31$0.60$0.85$0.73$3.86 07/17$0.73–$4.85$0.73--
$200.00Aug 7$2.45$3.50$2.98$3.75 07/13$1.53–$6.75$2.98--
$200.00Aug 14$3.00$4.20$3.60$3.80 07/15$2.42–$6.55$3.60--
$200.00Aug 21$3.50$4.40$3.95$6.57 07/17$2.65–$8.05$3.95--
$200.00Aug 28$4.00$5.50$4.75$6.69 07/16$4.05–$8.00$4.75--
$200.00Sep 18$5.10$6.90$6.00$8.53 07/16$3.85–$9.70$6.00--
$200.00Dec 18$10.40$12.00$11.20$14.00 07/16$8.15–$15.20$11.20140
$200.00Mar 19$15.00$17.80$16.40$19.00 07/16$16.40–$19.50$16.40--
$202.50Jul 24$0.00$0.80$0.40$1.45 07/17$0.40–$1.53$0.40--
$180.00Jul 24$10.50$13.20$11.85$15.20 07/16$5.60–$18.15$11.85--
$180.00Jul 31$10.40$12.70$11.55$14.95 07/01$6.60–$18.95$11.55--
$180.00Aug 7$12.20$16.10$14.15$15.80 07/16$8.40–$19.85$14.15--
$180.00Aug 21$13.20$16.70$14.95$13.60 07/15$9.90–$21.30$13.60--
$180.00Sep 18$16.20$17.60$16.90$18.10 07/13$11.80–$22.05$16.90--
$180.00Dec 18$21.30$23.40$22.35$25.32 06/25$16.70–$27.05$22.35--
$205.00Jul 31$0.05$0.60$0.33$1.95 07/17$0.33–$3.03$0.33--
$205.00Aug 14$1.85$2.60$2.23$5.30 07/17$1.53–$4.60$2.23--
$177.50Jul 24$12.20$15.40$13.80$20.99 07/17$7.25–$19.90$13.80--
$207.50Jul 24$0.00$2.25$1.13$0.50 07/17$0.38–$1.38$0.50--
$207.50Jul 31$0.00$0.30$0.15$1.10 07/17$0.15–$1.27$0.15--
$175.00Aug 21$17.50$21.00$19.25$13.40 06/23$12.80–$25.15$17.50--
$175.00Sep 18$19.90$21.40$20.65$16.60 07/09$14.75–$26.20$19.90--
$175.00Dec 18$24.70$26.00$25.35$24.00 07/02$19.35–$30.70$24.70--
$210.00Jul 24$0.00$2.20$1.10$0.30 07/17$0.25–$2.07$0.30--
$210.00Jul 31$0.00$0.20$0.10$0.70 07/17$0.10–$2.65$0.10--
$210.00Aug 7$0.85$2.60$1.73$1.88 07/02$1.13–$3.25$1.73--
$210.00Aug 21$1.00$2.45$1.73$3.64 07/17$1.67–$3.90$1.7328
$210.00Aug 28$1.75$2.95$2.35$4.00 07/16$2.03–$4.20$2.35--
$210.00Sep 18$2.55$3.80$3.18$4.65 07/17$1.98–$6.00$3.18--
$210.00Oct 16$3.80$5.30$4.55$7.45 07/17$3.80–$7.10$4.55--
$210.00Dec 18$6.90$8.70$7.80$10.50 07/17$5.40–$11.10$7.80291
$212.50Jul 31$0.00$2.30$1.15$0.35 07/17$0.38–$1.33$0.35--
$170.00Jul 31$20.00$23.70$21.85$10.10 06/17$14.05–$28.15$20.00--
$170.00Aug 21$21.80$25.30$23.55$16.90 07/08$16.55–$29.55$21.80--
$170.00Sep 18$22.80$26.00$24.40$13.50 06/17$18.15–$30.40$22.80--
$170.00Oct 16$24.00$27.60$25.80$31.30 07/17$23.25–$31.35$25.80--
$170.00Dec 18$27.30$29.60$28.45$26.80 06/24$22.55–$34.55$27.30--
$215.00Jul 24$0.00$2.15$1.08$0.50 06/29$0.20–$1.55$0.50--
$215.00Jul 31$0.00$0.70$0.35$0.40 07/17$0.28–$1.75$0.35--
$215.00Aug 7$0.05$2.55$1.30$0.80 07/13$1.05–$2.23$0.80--
$165.00Jul 24$24.60$27.80$26.20$8.02 06/15$18.00–$32.80$24.60--
$165.00Aug 21$26.40$29.70$28.05$12.40 06/05$20.60–$34.15$26.40--
$165.00Sep 18$27.20$30.40$28.80$30.88 06/26$21.75–$34.95$28.80--
$165.00Dec 18$31.10$33.40$32.25$35.00 07/13$25.95–$38.55$32.25--
$220.00Jul 31$0.00$0.55$0.28$0.60 06/26$0.18–$1.48$0.28--
$220.00Aug 7$0.00$2.45$1.23$0.50 07/13$1.23–$1.75$0.50--
$220.00Aug 21$0.00$2.90$1.45$1.55 07/16$0.85–$2.13$1.45--
$220.00Sep 18$1.15$2.20$1.68$2.50 07/16$1.35–$3.08$1.68133
$220.00Dec 18$4.40$6.10$5.25$6.93 07/16$3.33–$7.70$5.25--
$160.00Aug 21$31.00$34.80$32.90$31.83 07/10$24.85–$38.75$31.83--
$160.00Sep 18$31.70$35.40$33.55$38.90 06/26$26.10–$39.55$33.55--
$160.00Dec 18$35.10$38.70$36.90$28.40 06/18$29.40–$42.60$35.10--
$155.00Aug 21$35.70$39.20$37.45$14.96 06/04$29.25–$43.50$35.70--
$155.00Sep 18$36.30$39.70$38.00$30.40 07/08$30.40–$44.20$36.30--
$155.00Dec 18$39.30$42.90$41.10$27.80 06/17$33.55–$47.05$39.30--
$230.00Aug 14$0.00$2.60$1.30$0.76 07/17$1.20–$1.53$0.76--
$230.00Aug 21$0.00$2.60$1.30$1.62 07/16$0.57–$1.65$1.30--
$230.00Oct 16$0.90$1.60$1.25$2.37 07/17$1.25–$2.50$1.252
$230.00Dec 18$2.45$3.70$3.08$4.00 07/02$2.03–$5.30$3.08--
$230.00Mar 19$5.50$7.90$6.70$8.30 07/17$6.70–$8.65$6.70--
$150.00Aug 21$40.60$44.40$42.50$18.10 06/04$34.05–$48.45$40.60--
$150.00Sep 18$41.10$44.50$42.80$34.91 07/08$34.95–$49.00$41.10--
$150.00Dec 18$43.60$47.20$45.40$28.10 06/05$37.80–$51.35$43.60--
$240.00Jul 24$0.00$2.15$1.08$1.09 06/04$0.57–$1.10$1.08--
$240.00Sep 18$0.00$2.75$1.38$0.95 07/16$0.38–$2.00$0.95--
$240.00Dec 18$1.75$2.25$2.00$1.90 07/06$1.43–$3.38$1.90--
$140.00Aug 21$50.30$53.70$52.00$27.50 06/04$43.55–$58.25$50.30--
$140.00Sep 18$50.70$54.10$52.40$54.03 07/14$44.00–$58.70$52.40--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$192.50Jul 24$2.05$2.55$2.30$0.90 07/17$1.27–$11.05$2.05--
$192.50Jul 31$3.40$4.10$3.75$2.65 07/17$2.28–$6.50$3.40--
$190.00Jul 24$1.00$1.35$1.18$2.23 07/15$0.80–$9.05$1.182
$190.00Jul 31$2.35$2.90$2.63$1.40 07/17$1.40–$9.95$2.35--
$190.00Aug 21$5.80$7.30$6.55$5.78 07/16$4.85–$12.20$5.80--
$190.00Sep 18$7.60$9.50$8.55$8.50 06/29$6.80–$13.95$8.50--
$190.00Dec 18$11.90$13.40$12.65$10.70 07/16$11.20–$17.60$11.90--
$195.00Jul 24$3.60$5.60$4.60$2.50 07/17$2.08–$13.40$3.60--
$195.00Jul 31$4.70$5.70$5.20$2.60 07/17$3.05–$13.65$4.70--
$195.00Sep 18$10.20$12.00$11.10$11.60 07/13$8.65–$16.80$11.10--
$195.00Dec 18$14.20$16.70$15.45$15.30 06/29$13.35–$19.65$15.30--
$187.50Jul 24$0.50$0.80$0.65$5.30 07/07$0.53–$7.05$0.65--
$187.50Jul 31$1.60$2.15$1.88$4.00 07/14$0.95–$3.93$1.88--
$197.50Jul 24$4.60$7.80$6.20$3.40 07/17$3.15–$15.70$4.60--
$185.00Jul 24$0.25$0.50$0.38$3.60 07/06$0.38–$6.10$0.38--
$185.00Jul 31$1.10$1.60$1.35$4.90 07/08$0.83–$6.80$1.35--
$185.00Aug 21$3.90$5.30$4.60$3.99 07/16$3.55–$9.30$3.99--
$185.00Sep 18$5.60$7.40$6.50$7.50 07/14$5.25–$10.65$6.50--
$185.00Dec 18$9.60$11.90$10.75$12.40 07/09$9.15–$14.60$10.75--
$200.00Jul 24$7.90$10.10$9.00$3.08 07/17$4.50–$18.15$7.90--
$200.00Aug 7$10.60$11.70$11.15$7.30 07/17$7.95–$19.05$10.60--
$200.00Aug 21$11.40$12.90$12.15$12.71 06/26$9.05–$19.65$12.15--
$200.00Sep 18$13.20$15.00$14.10$10.00 07/17$11.05–$20.30$13.20--
$200.00Dec 18$17.00$19.80$18.40$17.80 06/29$15.70–$23.30$17.80--
$180.00Jul 24$0.00$2.30$1.15$0.26 07/16$0.33–$3.35$0.26--
$180.00Jul 31$0.55$0.90$0.73$1.04 07/16$0.55–$4.38$0.73--
$180.00Aug 7$1.80$2.95$2.38$2.95 07/15$1.73–$5.65$2.38--
$180.00Aug 14$2.30$3.30$2.80$2.46 07/16$1.95–$6.45$2.46--
$180.00Aug 21$1.90$3.90$2.90$2.50 07/16$2.48–$6.80$2.50--
$180.00Sep 18$4.50$5.80$5.15$5.10 06/29$3.72–$8.25$5.10--
$180.00Oct 16$5.30$7.10$6.20$6.10 07/13$4.15–$7.45$6.10--
$180.00Dec 18$7.90$9.70$8.80$10.00 07/02$7.35–$12.25$8.80--
$177.50Jul 31$0.35$1.40$0.88$1.21 07/14$0.88–$1.50$0.88--
$175.00Jul 24$0.00$2.20$1.10$1.25 07/02$0.35–$2.05$1.10--
$175.00Jul 31$0.30$0.50$0.40$0.86 07/16$0.30–$3.20$0.40--
$175.00Aug 7$1.15$2.30$1.73$1.88 07/15$1.33–$3.65$1.73--
$175.00Aug 21$1.00$2.80$1.90$4.00 07/09$1.73–$4.85$1.90--
$175.00Sep 18$3.10$4.50$3.80$4.15 07/13$2.93–$6.45$3.80--
$175.00Dec 18$6.10$8.00$7.05$5.50 07/17$6.20–$10.05$6.10--
$210.00Dec 18$23.80$26.20$25.00$23.50 06/26$21.30–$30.75$23.80--
$170.00Jul 24$0.00$1.35$0.68$0.48 07/02$0.13–$1.63$0.48--
$170.00Jul 31$0.00$1.95$0.98$1.82 07/10$0.65–$1.90$0.98--
$170.00Aug 21$1.20$3.30$2.25$3.25 07/08$1.13–$3.60$2.25--
$170.00Sep 18$2.15$3.50$2.83$4.90 07/08$2.03–$5.50$2.83--
$170.00Dec 18$5.40$6.10$5.75$6.46 06/26$5.00–$8.55$5.75--
$165.00Jul 24$0.00$0.95$0.48$0.37 06/29$0.23–$1.50$0.37--
$165.00Jul 31$0.00$1.70$0.85$1.50 07/10$0.35–$1.55$0.85--
$165.00Aug 21$0.00$3.20$1.60$1.93 07/07$1.22–$2.58$1.60--
$165.00Sep 18$1.55$2.65$2.10$2.00 06/29$1.13–$3.80$2.00--
$165.00Dec 18$4.40$5.00$4.70$7.80 06/23$3.43–$6.95$4.70--
$160.00Jul 24$0.00$2.15$1.08$0.55 06/26$0.20–$1.40$0.55--
$160.00Jul 31$0.00$2.20$1.10$0.65 07/02$0.50–$1.43$0.65--
$160.00Aug 7$0.00$0.70$0.35$1.18 07/02$0.35–$1.83$0.35--
$160.00Aug 14$0.00$2.75$1.38$0.60 07/13$0.95–$1.92$0.60--
$160.00Aug 21$0.00$2.50$1.25$1.68 07/09$0.83–$2.25$1.25--
$160.00Sep 18$1.15$2.70$1.93$1.95 07/14$0.85–$2.78$1.93--
$160.00Dec 18$2.25$4.80$3.53$4.00 07/10$2.93–$5.45$3.53--
$155.00Jul 24$0.00$2.15$1.08$1.22 06/17$0.15–$1.40$1.08--
$155.00Aug 14$0.00$2.55$1.27$0.51 07/02$1.27–$1.88$0.51--
$155.00Aug 21$0.00$2.05$1.02$0.87 07/02$0.68–$2.25$0.87--
$155.00Sep 18$0.30$2.75$1.53$3.50 06/18$0.65–$2.28$1.53--
$155.00Dec 18$2.55$3.50$3.03$4.00 07/08$2.08–$4.40$3.03--
$150.00Jul 24$0.00$2.15$1.08$1.76 06/15$0.18–$1.27$1.08--
$150.00Aug 21$0.00$1.55$0.78$3.77 06/09$0.78–$1.88$0.78--
$150.00Sep 18$0.00$2.30$1.15$1.45 06/25$0.63–$2.23$1.15--
$150.00Dec 18$1.85$2.75$2.30$2.50 07/15$1.68–$3.43$2.30--
$145.00Jul 24$0.00$2.15$1.08$1.36 06/15$0.10–$1.20$1.08--
$145.00Jul 31$0.00$2.15$1.08$0.35 06/24$0.28–$1.25$0.35--
$145.00Aug 21$0.00$2.35$1.18$1.23 07/01$0.70–$1.48$1.18--
$145.00Sep 18$0.00$2.25$1.13$0.55 07/02$0.43–$2.07$0.55--
$145.00Dec 18$0.45$2.45$1.45$2.80 07/14$1.02–$3.00$1.45--
$240.00Dec 18$47.70$51.00$49.35$52.00 07/06$43.85–$58.10$49.35--
$140.00Aug 21$0.00$1.15$0.57$1.61 06/15$0.48–$1.40$0.57--
$140.00Sep 18$0.05$1.40$0.73$0.43 06/29$0.33–$0.95$0.43--
$140.00Dec 18$0.25$1.95$1.10$1.21 07/02$0.98–$2.48$1.10--
$135.00Aug 21$0.00$1.10$0.55$0.44 07/15$0.13–$1.38$0.44--
$135.00Sep 18$0.00$1.15$0.57$0.38 07/14$0.25–$1.25$0.38--
$135.00Dec 18$0.00$1.55$0.78$2.75 06/17$0.60–$2.13$0.78--
$130.00Dec 18$0.05$1.35$0.70$2.25 06/16$0.45–$1.90$0.70--
$125.00Dec 18$0.00$1.15$0.57$1.90 06/17$0.38–$1.70$0.57--
$120.00Dec 18$0.00$1.05$0.53$1.55 06/17$0.30–$1.60$0.53--
$115.00Dec 18$0.00$0.95$0.48$1.10 06/16$0.25–$1.45$0.48--
$105.00Aug 21$0.00$2.15$1.08$0.21 05/20$0.57–$1.13$0.21--
$105.00Sep 18$0.00$1.15$0.57$0.20 06/25$0.35–$1.13$0.20--
$100.00Dec 18$0.00$2.25$1.13$0.30 06/22$0.18–$1.23$0.30--
$95.00Dec 18$0.00$2.20$1.10$0.51 05/20$0.40–$1.18$0.51--
$90.00Aug 21$0.00$2.15$1.08$0.90 06/15$1.08–$1.08$0.90--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 230
Total Puts 61
Put/Call Ratio 0.27
Net Difference 169

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 40
Put/Call Ratio 0.62
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 1,102
Total Puts 806
Average Put/Call Ratio 1.02
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All